ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	49.98	50.61	49.55	50.29	50.29	0.86%	153,733
Aug 28, 2025	49.55	49.95	49.39	49.86	49.86	0.02%	211,700
Aug 27, 2025	49.70	50.08	49.50	49.85	49.85	0.16%	160,700
Aug 26, 2025	50.41	50.41	49.72	49.77	49.77	-1.56%	284,700
Aug 25, 2025	50.80	50.84	50.39	50.56	50.56	-0.77%	107,429
Aug 22, 2025	51.32	51.72	50.80	50.95	50.95	-0.76%	234,348
Aug 21, 2025	50.72	51.51	50.72	51.34	51.34	1.12%	233,648
Aug 20, 2025	50.86	51.16	50.71	50.77	50.77	-0.02%	372,831
Aug 19, 2025	50.63	51.00	50.50	50.78	50.78	0.40%	187,631
Aug 18, 2025	50.53	51.15	50.40	50.58	50.58	-0.84%	273,100
Aug 15, 2025	50.71	51.15	50.71	51.01	51.01	0.39%	204,822
Aug 14, 2025	50.50	50.86	50.28	50.81	50.81	0.75%	277,336
Aug 13, 2025	50.87	51.23	50.40	50.43	50.43	-0.67%	115,800
Aug 12, 2025	50.74	51.42	50.54	50.77	50.77	-0.06%	215,700
Aug 11, 2025	50.20	50.82	50.20	50.80	50.80	0.93%	122,700
Aug 8, 2025	50.67	50.83	50.32	50.33	50.33	-0.45%	227,200
Aug 7, 2025	50.44	50.57	50.18	50.56	50.56	0.04%	117,300
Aug 6, 2025	50.21	50.75	50.21	50.54	50.54	0.28%	152,546
Aug 5, 2025	51.07	51.31	50.04	50.40	50.40	-0.96%	238,100
Aug 1, 2025	50.30	51.11	50.30	50.89	50.89	1.41%	164,933
Jul 31, 2025	51.90	52.04	49.70	50.18	50.18	-3.92%	513,743
Jul 30, 2025	51.70	52.27	51.70	52.23	52.23	1.16%	229,524
Jul 29, 2025	51.16	51.83	51.14	51.63	51.63	0.94%	246,635
Jul 28, 2025	50.91	51.21	50.63	51.15	51.15	0.29%	235,500
Jul 25, 2025	51.28	51.45	50.90	51.00	51.00	-0.51%	164,100
Jul 24, 2025	51.22	51.45	51.15	51.26	51.26	0.18%	114,236
Jul 23, 2025	52.00	52.00	51.15	51.17	51.17	-1.29%	278,435
Jul 22, 2025	50.99	52.13	50.99	51.84	51.84	1.83%	178,326
Jul 21, 2025	50.54	50.91	50.44	50.91	50.91	0.75%	258,000
Jul 18, 2025	50.35	50.71	50.35	50.53	50.53	0.42%	183,000
Jul 17, 2025	50.50	50.60	50.11	50.32	50.32	-0.49%	273,500
Jul 16, 2025	50.38	51.07	50.26	50.57	50.57	0.42%	239,800
Jul 15, 2025	50.29	50.55	49.94	50.36	50.36	-0.22%	331,420
Jul 14, 2025	49.84	50.81	49.84	50.47	50.47	1.20%	317,400
Jul 11, 2025	50.00	50.01	49.50	49.87	49.87	-0.56%	233,100
Jul 10, 2025	50.31	50.41	49.95	50.15	50.15	-0.52%	243,100
Jul 9, 2025	50.13	50.50	50.03	50.41	50.41	0.38%	208,600
Jul 8, 2025	50.25	50.73	50.10	50.22	50.22	-0.10%	277,132
Jul 7, 2025	50.56	50.62	50.13	50.27	50.27	-0.53%	196,600
Jul 4, 2025	50.31	50.85	50.31	50.54	50.54	-0.24%	71,143
Jul 3, 2025	50.50	50.77	50.22	50.66	50.66	0.16%	80,732
Jul 2, 2025	50.66	50.81	50.26	50.58	50.58	-0.39%	131,833
Jun 30, 2025	50.27	51.13	50.25	50.78	50.78	0.79%	189,300
Jun 27, 2025	50.58	50.59	50.17	50.38	50.38	-0.28%	170,400
Jun 26, 2025	50.97	51.08	50.47	50.52	50.52	-0.94%	142,900
Jun 25, 2025	51.02	51.64	50.50	51.00	51.00	-0.23%	177,600
Jun 24, 2025	51.36	51.61	51.09	51.12	51.12	-0.43%	91,525
Jun 23, 2025	51.02	51.58	51.02	51.34	51.34	0.41%	192,200
Jun 20, 2025	51.51	51.51	50.73	51.13	51.13	-0.47%	777,343
Jun 19, 2025	51.27	51.71	51.12	51.37	51.37	-0.10%	64,820